thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.18	12.37	11.91	12.06	12.06	-0.08%	2,022,863
Jul 30, 2026	11.81	12.20	11.65	12.07	12.07	1.09%	1,858,643
Jul 29, 2026	12.30	12.37	11.86	11.94	11.94	-1.81%	1,745,512
Jul 28, 2026	12.33	12.60	12.04	12.16	12.16	-1.34%	1,489,353
Jul 27, 2026	12.36	12.57	12.22	12.32	12.32	0.33%	1,730,609
Jul 24, 2026	11.84	12.28	11.84	12.28	12.28	3.15%	1,331,171
Jul 23, 2026	12.17	12.20	11.78	11.91	11.91	-2.38%	1,670,729
Jul 22, 2026	12.17	12.33	12.06	12.20	12.20	0.16%	1,630,671
Jul 21, 2026	12.25	12.30	11.95	12.18	12.18	1.37%	1,460,901
Jul 20, 2026	11.78	12.24	11.66	12.01	12.01	1.65%	2,142,369
Jul 17, 2026	11.60	11.95	11.44	11.82	11.82	-0.38%	1,819,589
Jul 16, 2026	12.05	12.19	11.73	11.86	11.86	-0.84%	1,766,370
Jul 15, 2026	11.66	12.17	11.60	11.96	11.96	2.13%	1,505,210
Jul 14, 2026	11.62	11.85	11.58	11.71	11.71	0.26%	1,465,841
Jul 13, 2026	11.41	11.79	11.34	11.68	11.68	1.30%	1,194,478
Jul 10, 2026	11.43	11.73	11.26	11.53	11.53	2.26%	1,827,801
Jul 9, 2026	11.80	11.80	11.13	11.28	11.28	-2.00%	1,416,333
Jul 8, 2026	11.70	11.78	11.32	11.51	11.51	-3.36%	2,525,663
Jul 7, 2026	12.31	12.48	11.91	11.91	11.91	-3.76%	2,893,118
Jul 6, 2026	11.97	12.46	11.88	12.37	12.37	2.78%	3,739,584
Jul 3, 2026	11.47	12.04	11.43	12.04	12.04	5.85%	3,294,542
Jul 2, 2026	10.28	11.40	10.28	11.37	11.37	8.86%	4,510,293
Jul 1, 2026	10.35	10.56	10.12	10.45	10.45	0.38%	1,798,710
Jun 30, 2026	10.22	10.50	10.05	10.41	10.41	3.28%	2,549,846
Jun 29, 2026	10.30	10.68	10.03	10.08	10.08	-1.76%	2,844,093
Jun 26, 2026	11.06	11.15	10.22	10.26	10.26	-7.53%	4,656,185
Jun 25, 2026	10.79	11.10	10.59	11.09	11.09	3.55%	3,519,994
Jun 24, 2026	10.79	10.93	10.39	10.71	10.71	-0.28%	4,350,380
Jun 23, 2026	10.26	10.78	10.21	10.74	10.74	1.66%	1,563,898
Jun 22, 2026	10.58	10.63	10.29	10.57	10.57	0.67%	1,264,910
Jun 19, 2026	10.52	10.67	10.46	10.50	10.50	-0.85%	2,418,140
Jun 18, 2026	11.17	11.25	10.56	10.59	10.59	-4.25%	2,438,314
Jun 17, 2026	11.21	11.21	10.66	11.06	11.06	-1.12%	2,496,717
Jun 16, 2026	11.30	11.43	11.17	11.18	11.18	-1.50%	1,512,938
Jun 15, 2026	11.66	11.72	11.31	11.35	11.35	-0.48%	2,075,215
Jun 12, 2026	11.12	11.60	11.07	11.41	11.41	5.16%	3,000,094
Jun 11, 2026	10.67	10.90	10.63	10.85	10.85	1.83%	1,310,386
Jun 10, 2026	10.83	10.88	10.28	10.65	10.65	-2.07%	2,334,651
Jun 9, 2026	11.30	11.37	10.86	10.88	10.88	-4.23%	2,418,081
Jun 8, 2026	11.37	11.60	11.31	11.36	11.36	-2.28%	1,571,305
Jun 5, 2026	11.66	11.75	11.53	11.62	11.62	-0.98%	1,599,692
Jun 4, 2026	11.83	12.24	11.66	11.74	11.74	-0.80%	2,121,803
Jun 3, 2026	11.63	11.85	11.47	11.83	11.83	1.02%	1,995,165
Jun 2, 2026	11.60	11.76	11.34	11.71	11.71	2.49%	2,013,644
Jun 1, 2026	11.69	11.75	11.30	11.43	11.43	-2.72%	1,593,010
May 29, 2026	11.68	11.96	11.57	11.75	11.75	1.12%	3,611,337
May 28, 2026	11.20	11.66	11.19	11.62	11.62	2.83%	1,983,436
May 27, 2026	11.40	11.49	11.11	11.30	11.30	-0.88%	2,244,602
May 26, 2026	11.36	11.62	11.30	11.40	11.40	0.09%	2,427,331
May 25, 2026	11.01	11.47	11.01	11.39	11.39	4.40%	2,792,479